Shanghai Lingang Holdings Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.290	12.290	11.780	11.960	11.760	4,940,761
2022-08-01	12.200	12.300	12.070	12.300	12.094	2,841,691
2022-07-29	12.290	12.340	12.150	12.190	11.986	3,052,540
2022-07-28	12.280	12.460	12.230	12.280	12.075	3,210,367
2022-07-27	12.280	12.300	12.160	12.210	12.006	2,288,034
2022-07-26	12.120	12.300	12.060	12.280	12.075	3,080,962
2022-07-25	12.250	12.340	12.050	12.090	11.888	2,804,596
2022-07-22	12.340	12.430	12.070	12.200	11.996	3,018,480
2022-07-21	12.360	12.430	12.230	12.270	12.065	2,443,029
2022-07-20	12.270	12.450	12.270	12.390	12.183	2,618,360
2022-07-19	12.180	12.310	12.100	12.270	12.065	2,798,960
2022-07-18	12.050	12.200	12.030	12.170	11.967	3,823,733
2022-07-15	12.480	12.530	12.050	12.050	11.849	4,299,108
2022-07-14	12.460	12.590	12.320	12.460	12.252	3,195,766
2022-07-13	12.470	12.500	12.360	12.480	12.271	3,083,659
2022-07-12	12.740	12.740	12.310	12.370	12.163	5,228,100
2022-07-11	12.800	12.920	12.660	12.720	12.507	2,714,998
2022-07-08	12.900	12.980	12.810	12.840	12.625	2,907,642
2022-07-07	13.040	13.170	12.860	12.860	12.645	3,667,367
2022-07-06	13.240	13.390	12.920	13.010	12.792	3,530,817
2022-07-05	13.340	13.460	13.020	13.180	12.960	4,549,509
2022-07-04	13.460	13.600	13.300	13.390	13.166	3,358,867
2022-07-01	13.590	13.680	13.420	13.450	13.225	2,837,117
2022-06-30	13.570	13.710	13.490	13.560	13.333	4,200,581
2022-06-29	13.510	13.660	13.360	13.420	13.196	4,296,133
2022-06-28	13.690	13.850	13.580	13.780	13.255	3,558,221
2022-06-27	13.540	13.850	13.500	13.680	13.158	3,484,453
2022-06-24	13.500	13.620	13.360	13.520	13.005	2,118,405
2022-06-23	13.220	13.500	13.220	13.460	12.947	2,443,538
2022-06-22	13.600	13.690	13.250	13.260	12.754	4,358,201
2022-06-21	13.680	13.930	13.510	13.620	13.101	3,829,863
2022-06-20	13.730	13.860	13.650	13.660	13.139	3,391,234
2022-06-17	13.870	13.930	13.580	13.740	13.216	4,242,086
2022-06-16	13.640	13.950	13.510	13.850	13.322	5,915,897
2022-06-15	13.630	13.960	13.630	13.660	13.139	5,903,263
2022-06-14	13.480	13.770	13.300	13.730	13.207	5,828,091
2022-06-13	13.770	13.880	13.560	13.640	13.120	8,594,699
2022-06-10	13.090	14.030	12.990	14.030	13.495	17,660,589
2022-06-09	13.070	13.190	12.960	13.130	12.629	6,466,266
2022-06-08	13.790	13.910	12.900	13.070	12.572	18,519,058
2022-06-07	13.760	13.820	13.600	13.780	13.255	3,681,173
2022-06-06	13.860	13.930	13.630	13.710	13.187	4,449,411
2022-06-02	13.940	13.980	13.690	13.850	13.322	3,991,621
2022-06-01	14.210	14.290	13.750	13.930	13.399	6,029,027
2022-05-31	14.250	14.360	14.140	14.160	13.620	7,318,642
2022-05-30	13.990	14.380	13.850	14.240	13.697	8,331,968
2022-05-27	13.950	13.970	13.790	13.820	13.293	2,446,251
2022-05-26	13.750	13.960	13.700	13.890	13.360	3,956,796
2022-05-25	13.600	13.860	13.590	13.680	13.158	2,242,820
2022-05-24	13.880	13.970	13.580	13.600	13.081	4,849,846
2022-05-23	13.970	13.990	13.670	13.920	13.389	4,591,657
2022-05-20	13.760	13.940	13.710	13.910	13.380	4,885,009
2022-05-19	13.610	13.820	13.540	13.800	13.274	4,972,820
2022-05-18	13.500	13.960	13.380	13.810	13.283	6,706,890
2022-05-17	13.780	13.800	13.290	13.460	12.947	7,221,829
2022-05-16	13.880	14.070	13.580	13.830	13.303	9,332,090
2022-05-13	13.650	14.300	13.480	13.800	13.274	13,094,274
2022-05-12	12.920	14.130	12.920	13.530	13.014	11,802,890
2022-05-11	13.140	13.260	13.010	13.030	12.533	4,826,584
2022-05-10	13.030	13.150	12.830	13.090	12.591	4,388,549

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.2000 CNY
2022-06-29	0.3000 CNY
2021-06-22	0.3600 CNY
2020-06-15	0.2400 CNY
2019-05-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.